Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 115.06 115.50 111.98 113.73 2,189,692 -0.02(-0.02%)
Mar 30, 2023 117.86 117.98 112.75 113.75 2,323,661 -2.67(-2.30%)
Mar 29, 2023 114.61 116.60 114.35 116.42 1,648,548 +2.97(+2.62%)
Mar 28, 2023 112.86 115.15 111.85 113.45 1,846,788 +1.28(+1.14%)
Mar 27, 2023 114.20 115.94 110.66 112.17 2,545,721 +2.85(+2.61%)
Mar 24, 2023 105.35 110.00 104.62 109.31 3,226,989 +2.44(+2.28%)
Mar 23, 2023 112.72 113.25 106.83 106.88 3,144,003 -5.03(-4.50%)
Mar 22, 2023 121.34 121.55 111.83 111.91 2,797,124 -9.41(-7.75%)
Mar 21, 2023 120.43 123.43 119.88 121.32 2,949,861 +5.55(+4.80%)
Mar 20, 2023 118.96 119.16 115.19 115.76 3,200,691 -0.75(-0.64%)
Mar 17, 2023 120.71 120.71 115.11 116.51 6,975,982 -4.81(-3.97%)
Mar 16, 2023 118.26 123.97 115.44 121.33 3,153,473 +2.54(+2.14%)
Mar 15, 2023 116.75 119.78 115.29 118.79 3,817,890 -2.41(-1.99%)
Mar 14, 2023 128.54 129.04 118.62 121.20 4,466,954 +0.30(+0.25%)
Mar 13, 2023 118.42 124.97 114.52 120.90 8,268,665 -4.39(-3.50%)
Mar 10, 2023 122.42 130.60 118.39 125.28 4,778,445 -1.83(-1.44%)
Mar 09, 2023 132.22 132.33 126.29 127.11 2,784,059 -6.41(-4.80%)
Mar 08, 2023 137.26 137.64 133.35 133.52 2,411,786 -3.63(-2.65%)
Mar 07, 2023 142.99 143.60 136.75 137.15 1,668,063 -7.53(-5.21%)
Mar 06, 2023 144.51 146.27 144.30 144.69 1,463,033 -0.40(-0.28%)
Mar 03, 2023 143.12 145.69 142.46 145.09 1,315,153 +2.40(+1.68%)
Mar 02, 2023 144.74 144.80 140.80 142.69 1,836,597 -2.70(-1.85%)
Mar 01, 2023 145.56 146.24 144.55 145.38 1,483,110 -1.05(-0.72%)
Feb 28, 2023 146.62 147.66 145.56 146.43 1,269,974 +0.21(+0.14%)
Feb 27, 2023 148.73 149.61 145.65 146.22 1,069,974 -1.00(-0.68%)
Feb 24, 2023 145.16 147.22 144.94 147.22 1,109,865 +1.33(+0.91%)
Feb 23, 2023 146.81 147.69 144.97 145.90 1,055,922 +0.49(+0.34%)
Feb 22, 2023 147.10 147.10 144.50 145.40 1,772,548 -1.18(-0.80%)
Feb 21, 2023 150.07 150.65 146.38 146.58 1,936,158 -4.22(-2.80%)
Feb 17, 2023 150.67 151.56 150.13 150.80 1,377,483 +0.23(+0.15%)
Feb 16, 2023 150.28 152.13 149.94 150.57 903,106 -0.54(-0.36%)
Feb 15, 2023 150.32 151.60 150.15 151.11 788,946 -0.35(-0.23%)
Feb 14, 2023 151.82 152.75 151.23 151.46 1,132,820 -0.67(-0.44%)
Feb 13, 2023 149.59 152.31 148.85 152.13 1,257,502 +2.18(+1.45%)
Feb 10, 2023 148.11 150.19 148.01 149.95 892,162 +1.16(+0.78%)
Feb 09, 2023 150.03 151.43 148.64 148.79 1,698,970 -1.04(-0.69%)
Feb 08, 2023 149.78 151.75 149.57 149.83 1,117,262 -1.14(-0.76%)
Feb 07, 2023 148.08 151.49 147.74 150.97 1,257,854 +2.19(+1.47%)
Feb 06, 2023 149.47 149.93 148.05 148.78 1,428,467 -1.17(-0.78%)
Feb 03, 2023 146.60 150.53 146.60 149.95 2,402,915 +2.83(+1.92%)
Feb 02, 2023 146.61 148.29 145.26 147.12 1,817,377 +1.53(+1.05%)
Feb 01, 2023 145.19 147.90 144.90 145.59 2,418,080 -1.51(-1.03%)
Jan 31, 2023 145.02 147.10 144.13 147.10 1,468,383 +2.37(+1.64%)
Jan 30, 2023 145.14 146.06 144.50 144.74 1,212,709 -1.40(-0.96%)
Jan 27, 2023 146.00 147.31 145.40 146.14 900,433 -0.03(-0.02%)
Jan 26, 2023 147.88 148.99 145.79 146.17 945,919 -0.83(-0.56%)
Jan 25, 2023 145.41 147.07 144.75 147.00 1,071,511 +0.90(+0.61%)
Jan 24, 2023 146.10 147.86 144.39 146.10 1,040,757 +0.17(+0.12%)
Jan 23, 2023 145.74 147.78 145.13 145.93 1,253,498 +1.01(+0.70%)
Jan 20, 2023 146.52 148.38 144.83 144.92 2,221,356 -0.11(-0.08%)
Jan 19, 2023 139.72 146.61 131.10 145.04 3,735,150 +7.55(+5.49%)
Jan 18, 2023 140.52 140.92 137.32 137.48 1,340,153 -4.47(-3.15%)
Jan 17, 2023 140.86 142.75 138.85 141.95 1,179,939 +0.93(+0.66%)
Jan 13, 2023 139.25 141.09 136.14 141.02 1,498,826 -0.09(-0.06%)
Jan 12, 2023 141.74 142.38 140.68 141.10 1,115,695 +0.27(+0.19%)
Jan 11, 2023 140.29 141.07 138.53 140.83 1,127,225 +1.27(+0.91%)
Jan 10, 2023 140.71 141.29 138.95 139.56 1,485,269 -0.52(-0.37%)
Jan 09, 2023 141.62 141.66 139.75 140.08 1,218,086 -1.55(-1.09%)
Jan 06, 2023 139.08 142.13 138.30 141.62 1,346,186 +3.72(+2.70%)
Jan 05, 2023 137.84 138.62 136.80 137.90 1,246,906 -0.33(-0.24%)
Jan 04, 2023 138.24 139.68 137.26 138.23 1,135,833 +1.53(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.